Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.06 | 21.10 | 20.95 | 21.10 | 19,669 | -0.28(-1.31%) |
Oct 30, 2018 | 21.39 | 21.39 | 21.27 | 21.38 | 11,607 | -0.10(-0.47%) |
Oct 29, 2018 | 21.52 | 21.63 | 21.39 | 21.48 | 29,509 | -0.24(-1.10%) |
Oct 26, 2018 | 21.69 | 21.99 | 21.60 | 21.72 | 110,300 | +0.21(+0.98%) |
Oct 25, 2018 | 21.62 | 21.64 | 21.49 | 21.51 | 21,354 | -0.15(-0.69%) |
Oct 24, 2018 | 21.59 | 21.68 | 21.49 | 21.66 | 37,083 | +0.09(+0.42%) |
Oct 23, 2018 | 21.84 | 21.86 | 21.56 | 21.57 | 41,191 | +0.27(+1.27%) |
Oct 22, 2018 | 21.26 | 21.31 | 21.22 | 21.30 | 13,551 | -0.13(-0.61%) |
Oct 19, 2018 | 21.52 | 21.52 | 21.42 | 21.43 | 3,500 | +0.03(+0.14%) |
Oct 18, 2018 | 21.33 | 21.56 | 21.33 | 21.40 | 29,919 | +0.06(+0.28%) |
Oct 17, 2018 | 21.41 | 21.53 | 21.32 | 21.34 | 12,163 | -0.06(-0.28%) |
Oct 16, 2018 | 21.62 | 21.63 | 21.36 | 21.40 | 11,283 | -0.02(-0.09%) |
Oct 15, 2018 | 21.49 | 21.60 | 21.39 | 21.42 | 27,222 | +0.28(+1.32%) |
Oct 12, 2018 | 21.25 | 21.30 | 21.11 | 21.14 | 31,100 | -0.17(-0.80%) |
Oct 11, 2018 | 20.78 | 21.43 | 20.77 | 21.31 | 109,234 | +1.00(+4.92%) |
Oct 10, 2018 | 20.16 | 20.31 | 20.12 | 20.31 | 15,851 | +0.14(+0.69%) |
Oct 09, 2018 | 20.02 | 20.18 | 20.02 | 20.17 | 12,961 | +0.00(+0.00%) |
Oct 08, 2018 | 20.19 | 20.19 | 19.97 | 20.17 | 11,588 | -0.53(-2.56%) |
Oct 05, 2018 | 20.70 | 20.73 | 20.59 | 20.70 | 13,400 | +0.17(+0.83%) |
Oct 04, 2018 | 20.67 | 20.77 | 20.48 | 20.53 | 16,132 | +0.01(+0.05%) |
Oct 03, 2018 | 20.68 | 20.68 | 20.49 | 20.52 | 98,412 | -0.13(-0.63%) |
Oct 02, 2018 | 20.60 | 20.81 | 20.57 | 20.65 | 201,555 | +0.48(+2.38%) |
Oct 01, 2018 | 20.12 | 20.19 | 20.12 | 20.17 | 20,391 | -0.10(-0.49%) |
Sep 28, 2018 | 20.05 | 20.29 | 20.05 | 20.27 | 3,500 | +0.26(+1.30%) |
Sep 27, 2018 | 20.06 | 20.11 | 19.95 | 20.01 | 12,095 | -0.42(-2.06%) |
Sep 26, 2018 | 20.42 | 20.44 | 20.28 | 20.43 | 17,041 | -0.15(-0.73%) |
Sep 25, 2018 | 20.59 | 20.65 | 20.58 | 20.58 | 3,684 | +0.06(+0.29%) |
Sep 24, 2018 | 20.68 | 20.68 | 20.52 | 20.52 | 2,131 | +0.01(+0.05%) |
Sep 21, 2018 | 20.27 | 20.53 | 20.27 | 20.51 | 4,800 | -0.31(-1.49%) |
Sep 20, 2018 | 20.80 | 20.83 | 20.68 | 20.82 | 32,233 | +0.16(+0.77%) |
Sep 19, 2018 | 20.70 | 20.74 | 20.61 | 20.66 | 7,442 | +0.18(+0.88%) |
Sep 18, 2018 | 20.63 | 20.66 | 20.47 | 20.48 | 6,207 | -0.11(-0.53%) |
Sep 17, 2018 | 20.54 | 20.69 | 20.54 | 20.59 | 1,857 | +0.22(+1.08%) |
Sep 14, 2018 | 20.66 | 20.66 | 20.36 | 20.37 | 23,100 | -0.24(-1.18%) |
Sep 13, 2018 | 20.99 | 21.00 | 20.58 | 20.61 | 12,072 | -0.17(-0.83%) |
Sep 12, 2018 | 20.40 | 20.85 | 20.39 | 20.79 | 10,691 | +0.35(+1.69%) |
Sep 11, 2018 | 20.21 | 20.50 | 20.21 | 20.44 | 14,333 | +0.03(+0.13%) |
Sep 10, 2018 | 20.45 | 20.50 | 20.38 | 20.41 | 3,414 | -0.01(-0.03%) |
Sep 07, 2018 | 20.41 | 20.52 | 20.38 | 20.42 | 21,200 | -0.14(-0.68%) |
Sep 06, 2018 | 20.62 | 20.80 | 20.53 | 20.56 | 15,577 | +0.09(+0.44%) |
Sep 05, 2018 | 20.47 | 20.52 | 20.43 | 20.47 | 19,837 | +0.11(+0.54%) |
Sep 04, 2018 | 20.25 | 20.37 | 20.25 | 20.36 | 15,024 | -0.18(-0.88%) |
Aug 31, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 20.76 | 20.76 | 20.50 | 20.61 | 23,325 | -0.24(-1.15%) |
Aug 29, 2018 | 20.82 | 20.85 | 20.75 | 20.85 | 14,058 | +0.20(+0.97%) |
Aug 28, 2018 | 21.04 | 21.07 | 20.64 | 20.65 | 19,725 | -0.33(-1.58%) |
Aug 27, 2018 | 20.81 | 21.05 | 20.81 | 20.98 | 7,113 | +0.18(+0.87%) |
Aug 24, 2018 | 20.49 | 20.90 | 20.49 | 20.80 | 25,300 | +0.70(+3.48%) |
Aug 23, 2018 | 20.29 | 20.33 | 20.09 | 20.10 | 13,623 | -0.41(-2.00%) |
Aug 22, 2018 | 20.52 | 20.56 | 20.48 | 20.51 | 2,773 | +0.10(+0.49%) |
Aug 21, 2018 | 20.32 | 20.45 | 20.26 | 20.41 | 7,245 | +0.10(+0.49%) |
Aug 20, 2018 | 20.25 | 20.32 | 20.12 | 20.31 | 12,185 | +0.28(+1.40%) |
Aug 17, 2018 | 19.92 | 20.03 | 19.86 | 20.03 | 8,100 | +0.30(+1.52%) |
Aug 16, 2018 | 19.86 | 19.98 | 19.71 | 19.73 | 14,886 | -0.01(-0.05%) |
Aug 15, 2018 | 20.03 | 20.05 | 19.71 | 19.74 | 17,052 | -0.71(-3.47%) |
Aug 14, 2018 | 20.50 | 20.55 | 20.43 | 20.45 | 3,346 | +0.02(+0.09%) |
Aug 13, 2018 | 20.70 | 20.70 | 20.37 | 20.43 | 23,710 | -0.63(-2.98%) |
Aug 10, 2018 | 21.17 | 21.22 | 21.04 | 21.06 | 2,600 | -0.00(-0.01%) |
Aug 09, 2018 | 21.19 | 21.21 | 21.06 | 21.06 | 6,641 | -0.07(-0.33%) |
Aug 08, 2018 | 20.97 | 21.14 | 20.97 | 21.13 | 4,319 | +0.11(+0.52%) |
Aug 07, 2018 | 21.07 | 21.14 | 21.00 | 21.02 | 11,910 | +0.09(+0.43%) |
Aug 06, 2018 | 21.10 | 21.10 | 20.93 | 20.93 | 33,822 | -0.20(-0.95%) |
Aug 03, 2018 | 21.19 | 21.35 | 21.12 | 21.13 | 18,800 | +0.16(+0.76%) |
Aug 02, 2018 | 21.23 | 21.25 | 20.96 | 20.97 | 22,982 | -0.27(-1.26%) |